Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Upper Mississippi River Closed Again
DTN Early Word Grains 08/01 05:57
DTN Midday Grain Comments 08/01 11:19
DTN Closing Grain Comments 08/01 14:05
DTN Cattle Close/Trends 08/01 15:25
DTN Early Word Opening Livestock 08/01 06:14
DTN Midday Livestock Comments 08/01 12:00
DTN Closing Livestock Comment 08/01 16:38
DTN Chart Technical Points 08/01 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Dr. Dan Talks Agronomy
SDS Alert
DTN Retail Fertilizer Trends
Endangered Species Act Reform Passed
Prepping for a Pest
Groups Want Terminal Reopened
Check and Certify
USDA Weekly Crop Progress
Racing the Clock

Quotes
 
@C - CORN - CBOT Last Chg
Sep 14 351'6 -4'4
Dec 14 361'4 -4'6
Mar 15 374'2 -4'6
May 15 382'6 -4'4
Jul 15 390'0 -4'4
Sep 15 397'6 -4'4
Dec 15 405'6 -4'6
Mar 16 415'2 -4'4
May 16 422'4 -4'4
Jul 16 426'4 -3'6
Sep 16 423'0 -3'2
Dec 16 415'4 -2'4
Jul 17 447'0 -3'0
Dec 17 424'4 -2'6
 
@S - SOYBEANS - CBOT Last Chg
Aug 14 1214'2 -9'4
Sep 14 1074'0 -26'2
Nov 14 1059'4 -23'4
Jan 15 1067'6 -23'4
Mar 15 1075'6 -22'4
May 15 1083'0 -21'6
Jul 15 1089'6 -22'0
Aug 15 1085'6 -20'0
Sep 15 1089'2 -15'4
Nov 15 1066'4 -13'4
Jan 16 1073'6 -13'4
Mar 16 1100'0 -12'4
May 16 1100'0 -11'6
Jul 16 1083'0 -11'0
Aug 16 1184'0 -11'0
Sep 16 1071'0 -11'0
Nov 16 1054'0 -9'2
Jul 17 1078'0 -9'2
Nov 17 1067'0 -11'0
 
@LE - LIVE CATTLE - CME Last Chg
Aug 14 157.175 - 0.625
Oct 14 156.075 - 1.325
Dec 14 156.450 - 1.675
Feb 15 156.500 - 0.800
Apr 15 155.750 - 1.100
Jun 15 147.800 - 0.400
Aug 15 146.100 - 0.325
Oct 15 147.950 - 0.800
Dec 15 147.950 - 0.550
 
@HE - LEAN HOGS - CME Last Chg
Aug 14 118.050
Oct 14 102.900 - 0.350
Dec 14 94.125 0.225
Feb 15 90.325 0.550
Apr 15 89.350 0.200
May 15 89.975
Jun 15 91.300 0.450
Jul 15 90.725 0.750
Aug 15 88.850 0.050
Oct 15 78.600
Dec 15 76.800
 
@GF - FEEDER CATTLE - CME Last Chg
Aug 14 220.400 - 0.400
Sep 14 219.875 - 1.300
Oct 14 219.525 - 1.425
Nov 14 218.300 - 1.775
Jan 15 212.975 - 0.850
Mar 15 210.325 - 0.875
Apr 15 210.475 - 0.450
May 15 210.400 - 1.350

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'0 358'6 351'4 351'6 -4'4 352'4s 03:59P Chart for @C4U Options for @C4U
Dec 14 366'6 368'2 361'4 361'4 -4'6 362'2s 03:27P Chart for @C4Z Options for @C4Z
Mar 15 379'2 381'0 374'0 374'2 -4'6 374'6s 03:27P Chart for @C5H Options for @C5H
May 15 387'6 388'6 382'2 382'6 -4'4 383'2s 03:05P Chart for @C5K Options for @C5K
Jul 15 395'2 396'2 390'0 390'0 -4'4 390'6s 03:05P Chart for @C5N Options for @C5N
Sep 15 403'6 403'6 397'6 397'6 -4'4 398'0s 03:06P Chart for @C5U Options for @C5U
Dec 15 410'4 411'4 405'2 405'6 -4'6 406'0s 03:46P Chart for @C5Z Options for @C5Z
Mar 16 419'2 419'6 415'2 415'2 -4'4 415'6s 03:56P Chart for @C6H Options for @C6H
May 16 426'0 426'0 422'4 422'4 -4'4 422'4s 01:30P Chart for @C6K Options for @C6K
Jul 16 427'4 427'4 426'4 426'4 -3'6 426'4s 01:30P Chart for @C6N Options for @C6N
Sep 16 423'4 423'4 422'6 423'0 -3'2 421'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 416'0 416'0 415'4 415'4 -2'4 415'6s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 447'0 -3'0 435'4s 01:30P Chart for @C7N Options for @C7N
Dec 17 424'4 424'4 424'4 424'4 -2'6 424'6s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1224'2 1225'6 1210'6 1214'2 -9'4 1215'0s 03:28P Chart for @S4Q Options for @S4Q
Sep 14 1095'0 1098'2 1069'6 1074'0 -26'2 1073'4s 02:30P Chart for @S4U Options for @S4U
Nov 14 1077'2 1079'6 1056'0 1059'4 -23'4 1058'4s 03:56P Chart for @S4X Options for @S4X
Jan 15 1086'6 1087'6 1064'2 1067'6 -23'4 1066'6s 02:51P Chart for @S5F Options for @S5F
Mar 15 1094'0 1094'2 1072'6 1075'6 -22'4 1075'0s 01:30P Chart for @S5H Options for @S5H
May 15 1099'0 1099'0 1080'0 1083'0 -21'6 1082'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 1105'2 1107'2 1087'0 1089'6 -22'0 1088'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1097'2 1098'0 1085'6 1085'6 -20'0 1085'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1089'2 -15'4 1073'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 1074'2 1076'6 1065'0 1066'4 -13'4 1065'2s 01:30P Chart for @S5X Options for @S5X
Jan 16 1078'2 1080'2 1073'4 1073'6 -13'4 1069'6s 01:30P Chart for @S6F Options for @S6F
Mar 16 1100'0 -12'4 1072'2s 01:30P Chart for @S6H Options for @S6H
May 16 1100'0 -11'6 1074'0s 01:30P Chart for @S6K Options for @S6K
Jul 16 1084'4 1084'4 1083'0 1083'0 -11'0 1078'2s 01:30P Chart for @S6N Options for @S6N
Aug 16 1184'0 -11'0 1073'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -11'0 1061'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 1055'0 1055'6 1054'0 1054'0 -9'2 1054'2s 01:30P Chart for @S6X Options for @S6X
Jul 17 1079'6 1079'6 1078'0 1078'0 -9'2 1070'4s 01:30P Chart for @S7N Options for @S7N
Nov 17 1067'0 -11'0 1049'0s 01:30P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.525 157.725 155.350 157.175 - 0.625 157.300s 04:00P Chart for @LE4Q Options for @LE4Q
Oct 14 156.800 157.250 154.425 156.075 - 1.325 156.000s 04:00P Chart for @LE4V Options for @LE4V
Dec 14 157.275 157.550 155.100 156.450 - 1.675 156.425s 04:00P Chart for @LE4Z Options for @LE4Z
Feb 15 157.075 157.075 154.825 156.500 - 0.800 156.725s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 156.700 156.700 154.125 155.750 - 1.100 155.950s 04:09P Chart for @LE5J Options for @LE5J
Jun 15 148.000 148.000 146.100 147.800 - 0.400 147.700s 04:09P Chart for @LE5M Options for @LE5M
Aug 15 145.975 146.275 144.800 146.100 - 0.325 145.975s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 147.575 147.950 146.375 147.950 - 0.800 147.700s 04:09P Chart for @LE5V Options for @LE5V
Dec 15 147.275 147.950 146.350 147.950 - 0.550 147.700s 04:09P Chart for @LE5Z Options for @LE5Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 117.325 118.825 117.250 118.050 118.025s 04:09P Chart for @HE4Q Options for @HE4Q
Oct 14 102.450 104.050 102.375 102.900 - 0.350 102.825s 04:09P Chart for @HE4V Options for @HE4V
Dec 14 93.450 95.075 93.450 94.125 0.225 94.400s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 89.450 90.925 89.250 90.325 0.550 90.600s 04:09P Chart for @HE5G Options for @HE5G
Apr 15 89.350 90.350 89.100 89.350 0.200 89.550s 04:00P Chart for @HE5J Options for @HE5J
May 15 89.975 89.500s 04:09P Chart for @HE5K Options for @HE5K
Jun 15 91.200 92.225 90.900 91.300 0.450 91.650s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 90.000 90.725 90.000 90.725 0.750 90.750s 04:09P Chart for @HE5N Options for @HE5N
Aug 15 88.650 88.850 88.450 88.850 0.050 88.700s 04:09P Chart for @HE5Q Options for @HE5Q
Oct 15 78.500 78.600 78.500 78.600 79.200s 04:09P Chart for @HE5V Options for @HE5V
Dec 15 76.800 76.600s 04:09P Chart for @HE5Z Options for @HE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.825 220.825 217.950 220.400 - 0.400 220.275s 04:09P Chart for @GF4Q Options for @GF4Q
Sep 14 220.650 220.725 218.200 219.875 - 1.300 219.900s 04:09P Chart for @GF4U Options for @GF4U
Oct 14 220.800 220.800 218.025 219.525 - 1.425 219.600s 04:00P Chart for @GF4V Options for @GF4V
Nov 14 219.750 219.750 216.975 218.300 - 1.775 218.200s 04:09P Chart for @GF4X Options for @GF4X
Jan 15 213.000 213.000 210.850 212.975 - 0.850 213.000s 04:09P Chart for @GF5F Options for @GF5F
Mar 15 210.600 210.700 208.000 210.325 - 0.875 210.100s 04:00P Chart for @GF5H Options for @GF5H
Apr 15 210.550 210.550 208.250 210.475 - 0.450 210.800s 04:00P Chart for @GF5J Options for @GF5J
May 15 209.825 210.500 208.350 210.400 - 1.350 209.900s 04:09P Chart for @GF5K Options for @GF5K
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Fri
8/1
Sat
8/2
Sun
8/3
Mon
8/4
Tue
8/5
Weather
Condition
Clear Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Clear Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
54/82 59/82 62/87 62/86 64/84
Feels
Like

L/H (°F)
54/82 59/83 62/88 62/87 64/85
Dew Point
(°F)
58 60 61 64 62
Humidity
(%)
47 63 58 65 58
Wind
Speed

(mph)
6 8 7 7 9
Precip
(%)
- - 20 20 40
Precip
Amt
(in.)
None None Rain
0.03
Rain
0.02
Rain
0.21
Evap
(in./day)
0.25 0.16 0.18 0.16 0.19
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4U 351'4 -4'4
S4Q 1227'0 -9'4
W4U 534'0 4'0
O4U 350'0 -3'6
Stocks
MSFT 42.8600 -0.3000
WMT 73.5400 -0.0400
XOM 98.800000 -0.140000
TWX 83.8000 0.7800



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  351'6
Change:  -4'4
Bid:  351'4
Ask:  351'4
Today's High:  358'6
Today's Low:  351'4
Volume:  62,972
Open:  357'0
Settle:  352'4s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Aug-01-2014
1:30:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 30, 2014 8:28AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Wednesday, July 30, 2014 11:25AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN